[6652 東証1部] IDEC 日足 時系列データ

[6652 東証1部] IDEC (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-051019.001039.001019.001034.004100042319700
2016-12-021016.001024.001011.001021.003520035825400
2016-12-011025.001033.001013.001018.004560046633500
2016-11-301010.001020.001003.001020.004240043005400
2016-11-291001.001016.001001.001012.002480025087800
2016-11-281016.001017.00954.001015.005980059781600
2016-11-251029.001033.001012.001018.004050041349000
2016-11-241020.001028.001016.001024.003100031674400
2016-11-221019.001020.001012.001019.002180022191000
2016-11-211013.001021.001008.001019.003390034472600
2016-11-181015.001015.001004.001013.003690037304400
2016-11-171015.001015.001006.001011.002550025753300
2016-11-161021.001021.001007.001017.003110031578800
2016-11-151015.001020.00999.001013.004380044232900
2016-11-141001.001021.00995.001012.008730088314200
2016-11-11999.001012.00991.00998.009430094413900
2016-11-10986.00989.00951.00989.006370062439600
2016-11-09979.00986.00921.00926.006660063463800
2016-11-08967.00973.00961.00971.001570015200600
2016-11-07955.00978.00955.00967.006920066833900
2016-11-04940.00955.00934.00955.003790035872600
2016-11-02932.00951.00931.00951.005210049175000
2016-11-01940.00954.00931.00951.009750091945600
2016-10-31940.00945.00931.00942.003080028940100
2016-10-28949.00950.00943.00945.004460042192100
2016-10-27940.00943.00934.00940.002520023657400
2016-10-26924.00938.00924.00934.002770025840200
2016-10-25939.00940.00918.00924.008040074730100
2016-10-24947.00955.00936.00940.007860074084500
2016-10-21960.00961.00945.00947.003630034537300
2016-10-20957.00964.00951.00956.002580024711600
2016-10-19960.00960.00946.00960.001740016648600
2016-10-18944.00958.00944.00954.002040019420400
2016-10-17956.00959.00947.00954.002140020407800
2016-10-14951.00957.00947.00955.003280031212400
2016-10-13944.00952.00944.00951.001700016127500
2016-10-12949.00952.00941.00944.001780016835200
2016-10-11952.00959.00952.00959.001290012346000
2016-10-07958.00963.00950.00954.001360013001500
2016-10-06955.00967.00952.00959.001660015924800
2016-10-05945.00958.00944.00956.003980037887600
2016-10-04934.00946.00932.00946.002520023642500
2016-10-03945.00945.00933.00934.001750016390500
2016-09-30936.00940.00929.00934.002260021123700
2016-09-29943.00955.00941.00955.002070019654100
2016-09-28951.00954.00935.00941.001900017901300
2016-09-27940.00973.00932.00973.004330041277600
2016-09-26973.00973.00948.00949.004120039457900
2016-09-23967.00976.00950.00975.005420052423500
2016-09-21932.00958.00931.00958.004830045654500
2016-09-20924.00930.00921.00924.004360040350200
2016-09-16909.00924.00904.00924.003520032275700
2016-09-15905.00909.00901.00903.001800016277900
2016-09-14904.00911.00904.00910.002120019248500
2016-09-13906.00909.00904.00905.001140010325100
2016-09-12907.00908.00902.00904.003050027613600
2016-09-09910.00914.00910.00912.003530032170400
2016-09-08915.00919.00910.00913.003030027675900
2016-09-07912.00921.00910.00919.002400021976300
2016-09-06904.00917.00904.00915.003070027987900
2016-09-05907.00916.00907.00908.003390030914100
2016-09-02909.00910.00901.00904.001920017381400
2016-09-01908.00912.00905.00909.001430012985600
2016-08-31913.00914.00905.00907.003490031747000
2016-08-30908.00911.00906.00910.001500013639400
2016-08-29896.00908.00896.00908.002960026760000
2016-08-26895.00900.00893.00896.001300011647900
2016-08-25901.00903.00896.00901.002650023853800
2016-08-24895.00903.00894.00903.002430021842100
2016-08-23893.00899.00891.00893.002890025828100
2016-08-22893.00904.00890.00902.002230020020100
2016-08-19890.00901.00890.00894.002680024001100
2016-08-18899.00899.00890.00890.003060027309000
2016-08-17893.00900.00892.00899.003640032601400
2016-08-16918.00920.00899.00901.003240029444000
2016-08-15920.00921.00913.00914.00101009258600
2016-08-12917.00918.00903.00917.003160028755300
2016-08-10906.00910.00900.00908.002150019454700
2016-08-09904.00906.00900.00906.001560014080400
2016-08-08915.00916.00902.00908.002230020270600
2016-08-05905.00910.00895.00900.003130028169600
2016-08-04894.00920.00889.00917.004200037877500
2016-08-03903.00912.00890.00893.004490040285600
2016-08-02916.00926.00906.00919.005940054417200
2016-08-01935.00935.00918.00919.006400059015000
2016-07-29952.00958.00940.00956.002190020788900
2016-07-28959.00959.00950.00959.002930027989600
2016-07-27955.00964.00950.00959.003950037834400
2016-07-26952.00952.00944.00947.003060028994000
2016-07-25947.00955.00940.00950.005010047470500
2016-07-22939.00947.00935.00947.001700016012100
2016-07-21945.00948.00936.00945.003930037050700
2016-07-20936.00944.00923.00942.004890045849700
2016-07-19934.00941.00929.00936.004130038589400
2016-07-15946.00947.00932.00935.002550023965000
2016-07-14940.00945.00932.00941.003180029909600
2016-07-13949.00949.00934.00944.002470023311900
2016-07-12939.00944.00915.00938.005170048332700
2016-07-11910.00927.00901.00920.003960036348000
2016-07-08901.00902.00886.00886.003770033673400
2016-07-07905.00909.00895.00899.004110037001800
2016-07-06901.00915.00900.00911.003790034345300
2016-07-05910.00913.00901.00913.002040018494300
2016-07-04906.00919.00903.00917.003550032366300
2016-07-01906.00919.00901.00909.002270020638000
2016-06-30921.00921.00903.00903.002370021500200
2016-06-29900.00910.00900.00903.004980045056900
2016-06-28886.00911.00885.00900.004130037106800
2016-06-27900.00918.00897.00900.004410039874000
2016-06-24941.00941.00885.00886.0010360093776800
2016-06-23901.00919.00898.00918.003150028600300
2016-06-22912.00917.00898.00901.004500040585000
2016-06-21907.00916.00895.00914.003940035791900
2016-06-20896.00912.00896.00905.002610023673100
2016-06-17891.00913.00886.00886.005290047317000
2016-06-16906.00907.00885.00886.005000044883400
2016-06-15909.00917.00907.00908.004050036931300
2016-06-14925.00933.00907.00909.002860026189400
2016-06-13948.00949.00925.00926.004860045285200
2016-06-10972.00972.00947.00950.008390080501700
2016-06-09973.00973.00961.00969.003080029788600
2016-06-08977.00981.00966.00979.003710036119900
2016-06-07983.00989.00968.00978.001770017279400
2016-06-06975.00986.00972.00977.002320022695900
2016-06-03993.00994.00972.00990.003440033856300
2016-06-02999.00999.00982.00983.001600015837100
2016-06-011018.001018.001001.001002.001500015086400
2016-05-311004.001022.00995.001022.005630057054500
2016-05-301000.001004.00989.001004.002000019974700
2016-05-271005.001008.00988.00993.002720027125800
2016-05-261011.001011.00997.00999.001310013141000
2016-05-251012.001013.00997.001006.002860028779000
2016-05-24999.001000.00985.00998.003320032927800
2016-05-231002.001003.00983.001000.002870028549000
2016-05-20995.001001.00991.00997.002140021313800
2016-05-19990.001007.00990.001001.004060040626400
2016-05-18985.00998.00980.00991.002370023452200
2016-05-17970.00985.00970.00983.003880038005900
2016-05-16972.00984.00970.00973.004030039268100
2016-05-13999.001000.00972.00972.006470063425500
2016-05-12995.001010.00983.001006.004320043096900
2016-05-111026.001026.001001.001017.002620026568100
2016-05-10990.001019.00990.001016.004330043682100
2016-05-09988.00994.00978.00979.002620025761600
2016-05-06976.001006.00975.00988.002700026590500
2016-05-02990.00990.00968.00975.007960077827700
2016-04-281038.001045.001011.001011.002580026426300
2016-04-271039.001039.001024.001026.001520015625200
2016-04-261040.001040.001026.001038.001350013955900
2016-04-251048.001050.001030.001043.002940030692600
2016-04-221043.001043.001031.001041.002080021594900
2016-04-211044.001044.001035.001040.004690048741500
2016-04-201032.001040.001016.001022.003360034423200
2016-04-191027.001035.001020.001035.002920030039300
2016-04-18993.001011.00993.001004.003380033913700
2016-04-151015.001035.001015.001030.005090052339500
2016-04-141029.001042.001021.001042.004590047464200
2016-04-131015.001030.001006.001019.004500045932400
2016-04-121005.001022.00999.001011.004910049744400
2016-04-111029.001031.001004.001011.003350033997900
2016-04-08977.001066.00977.001045.00213800219360900
2016-04-07988.00998.00974.00982.004470043986200
2016-04-06999.001007.00987.00991.004740047153100
2016-04-051036.001038.001001.001003.005190052495700
2016-04-041062.001062.001032.001043.006640069396000
2016-04-011081.001081.001070.001070.00153200164110300
2016-03-311090.001103.001070.001070.006220067086700
2016-03-301086.001105.001079.001099.008930097788700
2016-03-291073.001090.001073.001084.007730083462500
2016-03-281095.001115.001088.001100.00101700111533400
2016-03-251099.001099.001087.001094.006070066361300
2016-03-241087.001095.001087.001089.006960075928800
2016-03-231080.001096.001080.001094.0094700103182000
2016-03-221057.001083.001057.001080.007130076421200
2016-03-181035.001049.001035.001049.007200075082100
2016-03-171030.001036.001021.001035.004330044555100
2016-03-161027.001034.001021.001021.003330034143300
2016-03-151024.001041.001022.001035.004990051465900
2016-03-141029.001035.001021.001025.004540046629800
2016-03-111020.001027.001020.001023.00117700120293400
2016-03-101012.001014.001010.001011.007640077245600
2016-03-091010.001027.001010.001010.008180082737300
2016-03-081010.001018.001010.001010.006780068634400
2016-03-071014.001027.001010.001012.005440055389100
2016-03-041012.001022.001010.001018.005980060688800
2016-03-031010.001024.001010.001016.006610066941900
2016-03-021005.001018.001005.001008.004410044572800
2016-03-011008.001010.00986.00996.003330033212600
2016-02-291039.001048.001004.001004.004130042180200
2016-02-261031.001039.001019.001024.003360034532600
2016-02-251040.001047.001024.001038.004190043478700
2016-02-241011.001027.001003.001027.004680047724400
2016-02-231025.001040.001012.001020.004760048812100
2016-02-22991.001029.00990.001023.006810069088200
2016-02-19982.00996.00975.00991.005830057471700
2016-02-18995.001006.00992.00997.004220042199200
2016-02-17969.00991.00957.00971.003010029285700
2016-02-16959.00995.00954.00979.007220070788300
2016-02-15925.00968.00921.00966.003220030582100
2016-02-12903.00927.00900.00900.007560068772900
2016-02-10993.001000.00937.00951.008060077488400
2016-02-091000.001004.00990.00991.005360053350300
2016-02-081000.001043.00999.001038.007240074131700
2016-02-051010.001016.001000.001006.007620076519900
2016-02-041019.001037.001001.001015.007690078449900
2016-02-031047.001047.001022.001030.006710069135500
2016-02-021080.001090.001065.001069.004090043947700
2016-02-011086.001092.001073.001090.005670061557800
2016-01-291053.001082.001042.001081.005450057831900
2016-01-281057.001061.001044.001053.002690028330400
2016-01-271047.001061.001042.001054.004030042389000
2016-01-261081.001081.001038.001038.005040053075000
2016-01-251085.001092.001066.001081.007360079631300
2016-01-221030.001063.001029.001063.00131100137453900
2016-01-211000.001050.001000.001008.00134500137038400
2016-01-201020.001028.00999.001004.00122300123496200
2016-01-191025.001037.001018.001024.003410034962300
2016-01-181007.001031.00996.001024.005810059096800
2016-01-151053.001060.001026.001034.003930040910800
2016-01-141013.001033.001003.001024.009810099679200
2016-01-131026.001047.001017.001043.006150063772700
2016-01-121023.001048.001008.001010.008320084813900
2016-01-081051.001067.001033.001035.007880082322500
2016-01-071071.001087.001060.001060.006210066299500
2016-01-061091.001098.001072.001083.005060054619700
2016-01-051070.001104.001067.001087.00100500109208300
2016-01-041100.001106.001077.001077.006820074305800
2015-12-301095.001099.001084.001097.004120044951400
2015-12-291073.001090.001064.001087.005710061665600
2015-12-281075.001075.001058.001071.003180033942300
2015-12-251077.001077.001041.001047.006940073340000
2015-12-241058.001064.001044.001052.005820061435500
2015-12-221035.001053.001035.001048.007100074097100
2015-12-211047.001051.001028.001033.007090073320200
2015-12-181035.001077.001035.001061.00142200150983600
2015-12-171031.001043.001022.001033.00128900132931100
2015-12-161036.001042.001026.001031.007820080704600
2015-12-151049.001055.001026.001027.004510046797200
2015-12-141025.001054.001025.001054.005230054423800
2015-12-111027.001061.001027.001060.008160085063000
2015-12-101040.001046.001027.001036.005680058801300
2015-12-091073.001076.001047.001047.008270087285600
2015-12-081106.001109.001063.001072.00104600112721700
2015-12-071100.001100.001089.001089.003890042554400
2015-12-041086.001088.001074.001084.007150077293200
2015-12-031100.001106.001094.001101.005710062701600
2015-12-021100.001113.001099.001104.0091600101315600
2015-12-011095.001100.001089.001094.008550093676600
2015-11-301068.001093.001066.001093.00102500111138700
2015-11-271078.001078.001065.001068.003620038780500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog